Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Clst Holdings Inc (OP: CLHI )

0.0399 UNCHANGED
Last Price Updated: 11:43 AM EDT, May 2, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2007 0.4200 0.4200 0.3900 0.3900 83,288 -0.03(-7.14%)
Dec 28, 2007 0.3700 0.4600 0.3700 0.4200 644,486 +0.05(+13.51%)
Dec 27, 2007 0.4000 0.4000 0.3700 0.3700 210,940 +0.00(+0.00%)
Dec 26, 2007 0.3700 0.4000 0.3700 0.3700 15,862 +0.00(+0.00%)
Dec 24, 2007 0.3800 0.4000 0.3650 0.3700 69,470 -0.01(-1.33%)
Dec 21, 2007 0.3650 0.3900 0.3600 0.3750 176,329 +0.01(+1.35%)
Dec 20, 2007 0.3650 0.3700 0.3650 0.3700 30,272 +0.01(+1.37%)
Dec 19, 2007 0.3600 0.3900 0.3600 0.3650 100,269 +0.01(+1.39%)
Dec 18, 2007 0.3900 0.3900 0.3600 0.3600 49,553 +0.00(+0.00%)
Dec 17, 2007 0.3600 0.3900 0.3600 0.3600 11,850 +0.00(+0.00%)
Dec 14, 2007 0.3600 0.3600 0.3600 0.3600 3,900 +0.00(+0.00%)
Dec 13, 2007 0.4000 0.4000 0.3600 0.3600 7,250 -0.04(-10.00%)
Dec 12, 2007 0.4200 0.4500 0.4000 0.4000 36,577 +0.00(+0.00%)
Dec 11, 2007 0.4000 0.4000 0.4000 0.4000 26,976 +0.00(+0.00%)
Dec 10, 2007 0.3300 0.4000 0.3300 0.4000 47,420 +0.00(+0.00%)
Dec 07, 2007 0.4200 0.4200 0.3100 0.4000 58,485 -0.02(-4.76%)
Dec 06, 2007 0.4000 0.4200 0.4000 0.4200 900 +0.02(+5.00%)
Dec 05, 2007 0.4200 0.4200 0.4000 0.4000 9,006 -0.02(-4.76%)
Dec 04, 2007 0.4200 0.4200 0.4000 0.4200 4,500 +0.02(+5.00%)
Dec 03, 2007 0.4200 0.4200 0.4000 0.4000 12,663 +0.00(+0.00%)
Nov 30, 2007 0.4000 0.4000 0.4000 0.4000 9,040 +0.00(+0.00%)
Nov 29, 2007 0.4000 0.4000 0.4000 0.4000 5,260 +0.00(+0.00%)
Nov 28, 2007 0.4000 0.4600 0.4000 0.4000 6,894 +0.00(+0.00%)
Nov 27, 2007 0.4000 0.4000 0.4000 0.4000 7,000 +0.00(+0.00%)
Nov 26, 2007 0.4000 0.4000 0.4000 0.4000 4,579 -0.06(-13.04%)
Nov 23, 2007 0.4600 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
Nov 21, 2007 0.4000 0.4600 0.4000 0.4600 23,780 +0.06(+15.00%)
Nov 20, 2007 0.4300 0.4500 0.4000 0.4000 58,975 -0.05(-11.11%)
Nov 19, 2007 0.4800 0.4800 0.4300 0.4500 42,314 -0.03(-6.25%)
Nov 16, 2007 0.4800 0.4900 0.4800 0.4800 8,055 +0.01(+2.13%)
Nov 15, 2007 0.4600 0.5000 0.4500 0.4700 43,793 +0.02(+4.44%)
Nov 14, 2007 0.4500 0.4500 0.4500 0.4500 4,204 -0.01(-2.17%)
Nov 13, 2007 0.5000 0.5000 0.4500 0.4600 34,417 -0.04(-8.00%)
Nov 12, 2007 0.4200 0.5000 0.4200 0.5000 25,040 +0.10(+25.00%)
Nov 09, 2007 0.4000 0.4250 0.4000 0.4000 2,700 -0.09(-18.37%)
Nov 08, 2007 0.4300 0.4900 0.4300 0.4900 23,368 +0.07(+16.67%)
Nov 07, 2007 0.4100 0.4200 0.4100 0.4200 2,059 +0.00(+0.00%)
Nov 06, 2007 0.4200 0.4200 0.4200 0.4200 26,614 -0.01(-2.33%)
Nov 05, 2007 0.4200 0.4500 0.4000 0.4300 139,449 -0.01(-2.27%)
Nov 02, 2007 0.5300 0.5300 0.4000 0.4400 88,056 -0.61(-58.10%)
Nov 01, 2007 1.040 1.050 1.040 1.050 23,869 +0.00(+0.00%)
Oct 31, 2007 1.050 1.050 1.040 1.050 8,231 +0.00(+0.00%)
Oct 30, 2007 1.040 1.050 1.040 1.050 1,414 -0.01(-0.94%)
Oct 29, 2007 1.060 1.100 1.010 1.060 212,055 -0.09(-7.83%)
Oct 26, 2007 1.150 1.150 1.140 1.150 11,320 +0.00(+0.00%)
Oct 25, 2007 1.050 1.180 1.050 1.150 28,429 +0.06(+5.50%)
Oct 24, 2007 1.120 1.150 1.060 1.090 40,450 -0.03(-2.68%)
Oct 23, 2007 1.110 1.160 1.060 1.120 85,045 +0.02(+1.82%)
Oct 19, 2007 1.040 1.100 1.040 1.100 24,275 +0.06(+5.77%)
Oct 18, 2007 1.040 1.040 1.000 1.040 39,109 +0.01(+0.97%)
Oct 17, 2007 0.9900 1.040 0.9900 1.030 38,157 +0.03(+3.00%)
Oct 16, 2007 0.9900 1.000 0.9900 1.000 78,558 +0.01(+1.01%)
Oct 15, 2007 0.9850 0.9900 0.9850 0.9900 33,318 -0.06(-5.71%)
Oct 12, 2007 0.9300 1.050 0.9300 1.050 143,845 +0.13(+14.13%)
Oct 11, 2007 1.050 1.050 0.9000 0.9200 355,309 -0.19(-17.12%)
Oct 10, 2007 1.100 1.120 1.100 1.110 16,567 -0.02(-1.77%)
Oct 09, 2007 1.160 1.160 1.120 1.130 33,560 -0.02(-1.74%)
Oct 08, 2007 1.150 1.150 1.130 1.150 3,490 +0.02(+1.77%)
Oct 05, 2007 1.110 1.130 1.100 1.130 400,200 +0.02(+1.80%)
Oct 04, 2007 1.140 1.150 1.110 1.110 170,800 -0.04(-3.48%)
Oct 03, 2007 1.160 1.160 1.150 1.150 264,908 +0.00(+0.00%)
Oct 02, 2007 1.150 1.160 1.130 1.150 75,183 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.